Atlas Metals Group plc (LON:AMG)
London · Delayed Price · Currency is GBP · Price in GBX 8.50
0.00 (0.00%)
May 8, 2026, 4:35 PM GMT
Atlas Metals Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 8.61 | 9.00 | 8.00 | 8.13 | - | -4.40% | 312,412 |
| May 7, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | -2.30% | 588,148 |
| May 6, 2026 | 8.50 | 9.00 | 8.00 | 8.70 | 8.70 | 2.35% | 729,784 |
| May 5, 2026 | 8.00 | 8.99 | 7.80 | 8.50 | 8.50 | 6.25% | 699,490 |
| May 1, 2026 | 7.20 | 8.48 | 7.20 | 8.00 | 8.00 | 6.67% | 673,089 |
| Apr 30, 2026 | 7.50 | 8.00 | 7.38 | 7.50 | 7.50 | - | 219,305 |
| Apr 29, 2026 | 7.50 | 8.00 | 7.27 | 7.50 | 7.50 | - | 262,773 |
| Apr 28, 2026 | 7.50 | 8.00 | 7.18 | 7.50 | 7.50 | - | 710,646 |
| Apr 27, 2026 | 7.20 | 7.99 | 7.00 | 7.50 | 7.50 | 4.17% | 604,107 |
| Apr 24, 2026 | 7.00 | 7.43 | 6.78 | 7.20 | 7.20 | 2.86% | 381,540 |
| Apr 23, 2026 | 6.65 | 7.28 | 6.00 | 7.00 | 7.00 | 1.45% | 72,581 |
| Apr 22, 2026 | 6.65 | 7.34 | 6.00 | 6.90 | 6.90 | -5.99% | 460,335 |
| Apr 21, 2026 | 6.65 | 7.34 | 6.00 | 7.34 | 7.34 | 10.38% | 138,370 |
| Apr 20, 2026 | 6.65 | 7.30 | 6.00 | 6.65 | 6.65 | - | 97,537 |
| Apr 17, 2026 | 6.65 | 7.30 | 6.40 | 6.65 | 6.65 | - | 85,582 |
| Apr 16, 2026 | 6.50 | 7.30 | 6.80 | 6.65 | 6.65 | 2.31% | 114,588 |
| Apr 15, 2026 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | - | 104,745 |
| Apr 14, 2026 | 6.50 | 6.93 | 6.41 | 6.50 | 6.50 | - | 15,090 |
| Apr 13, 2026 | 6.65 | 7.30 | 6.33 | 6.50 | 6.50 | -2.26% | 50,900 |
| Apr 10, 2026 | 6.50 | 7.13 | 6.22 | 6.65 | 6.65 | 2.31% | 436,361 |
| Apr 9, 2026 | 6.85 | 7.20 | 6.25 | 6.50 | 6.50 | -9.47% | 894,373 |
| Apr 8, 2026 | 7.00 | 7.28 | 6.50 | 7.18 | 7.18 | 2.57% | 711,930 |
| Apr 7, 2026 | 7.00 | 7.50 | 6.50 | 7.00 | 7.00 | - | 977,815 |
| Apr 2, 2026 | 7.25 | 7.25 | 6.75 | 7.00 | 7.00 | -3.45% | 407,786 |
| Apr 1, 2026 | 7.43 | 7.30 | 7.30 | 7.25 | 7.25 | 1.75% | 638,387 |
| Mar 31, 2026 | 7.13 | 7.51 | 6.98 | 7.13 | 7.13 | - | 66,756 |
| Mar 30, 2026 | 7.45 | 7.50 | 6.98 | 7.13 | 7.13 | - | 88,898 |
| Mar 27, 2026 | 7.00 | 7.51 | 6.75 | 7.13 | 7.13 | -2.40% | 501,488 |
| Mar 26, 2026 | 7.25 | 7.45 | 6.65 | 7.30 | 7.30 | -1.35% | 121,163 |
| Mar 25, 2026 | 7.50 | 7.49 | 7.05 | 7.40 | 7.40 | -1.33% | 202,751 |
| Mar 24, 2026 | 7.70 | 7.80 | 7.00 | 7.50 | 7.50 | - | 181,200 |
| Mar 23, 2026 | 8.00 | 8.00 | 7.02 | 7.50 | 7.50 | -6.25% | 815,909 |
| Mar 20, 2026 | 7.25 | 8.49 | 7.48 | 8.00 | 8.00 | 10.34% | 1,675,509 |
| Mar 19, 2026 | 7.25 | 7.50 | 7.01 | 7.25 | 7.25 | - | 253,603 |
| Mar 18, 2026 | 7.50 | 7.99 | 7.15 | 7.25 | 7.25 | -3.33% | 684,751 |
| Mar 17, 2026 | 7.38 | 8.00 | 7.15 | 7.50 | 7.50 | -0.73% | 944,468 |
| Mar 16, 2026 | 7.00 | 7.75 | 7.28 | 7.56 | 7.56 | 7.93% | 1,645,500 |
| Mar 13, 2026 | 7.00 | 7.50 | 6.50 | 7.00 | 7.00 | - | 1,780,964 |
| Mar 12, 2026 | 6.75 | 7.50 | 6.50 | 7.00 | 7.00 | 3.70% | 1,314,159 |
| Mar 11, 2026 | 7.25 | 7.20 | 6.65 | 6.75 | 6.75 | -6.90% | 277,858 |
| Mar 10, 2026 | 7.50 | 7.80 | 6.73 | 7.25 | 7.25 | -3.33% | 1,247,216 |
| Mar 9, 2026 | 7.50 | 7.80 | 7.15 | 7.50 | 7.50 | - | 99,444 |
| Mar 6, 2026 | 8.00 | 8.10 | 7.00 | 7.50 | 7.50 | -6.25% | 1,384,553 |
| Mar 5, 2026 | 7.75 | 9.30 | 6.59 | 8.00 | 8.00 | -3.03% | 4,042,784 |
| Mar 4, 2026 | 8.75 | 8.42 | 7.65 | 8.25 | 8.25 | -5.71% | 168,051 |
| Mar 3, 2026 | 8.75 | 9.50 | 8.00 | 8.75 | 8.75 | - | 101,399 |
| Mar 2, 2026 | 8.75 | 9.50 | 8.63 | 8.75 | 8.75 | - | 920,873 |
| Feb 27, 2026 | 7.75 | 9.50 | 8.00 | 8.75 | 8.75 | 12.90% | 2,223,944 |
| Feb 26, 2026 | 8.00 | 8.50 | 7.50 | 7.75 | 7.75 | -3.13% | 1,439,876 |
| Feb 25, 2026 | 8.00 | 8.35 | 7.80 | 8.00 | 8.00 | - | 258,549 |